Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ishares Mar 2020 Term Corp ETF (NY: IBDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 24.59 24.59 24.54 24.57 11,158 +0.02(+0.07%)
Sep 29, 2016 24.55 24.62 24.55 24.55 4,131 -0.06(-0.26%)
Sep 28, 2016 24.65 24.65 24.54 24.61 4,726 +0.01(+0.03%)
Sep 27, 2016 24.52 24.62 24.52 24.61 6,034 +0.02(+0.08%)
Sep 26, 2016 24.60 24.62 24.55 24.59 5,444 +0.04(+0.15%)
Sep 23, 2016 24.52 24.61 24.52 24.55 8,982 -0.05(-0.22%)
Sep 22, 2016 24.59 24.61 24.54 24.61 16,086 +0.08(+0.31%)
Sep 21, 2016 24.57 24.58 24.53 24.53 11,338 -0.03(-0.12%)
Sep 20, 2016 24.50 24.56 24.50 24.56 19,717 +0.04(+0.15%)
Sep 19, 2016 24.52 24.57 24.52 24.52 2,528 -0.05(-0.19%)
Sep 16, 2016 24.58 24.59 24.52 24.57 13,515 -0.03(-0.11%)
Sep 15, 2016 24.55 24.60 24.48 24.60 11,345 +0.07(+0.30%)
Sep 14, 2016 24.50 24.54 24.48 24.52 4,361 +0.02(+0.09%)
Sep 13, 2016 24.55 24.56 24.45 24.50 12,268 +0.00(+0.02%)
Sep 12, 2016 24.51 24.51 24.48 24.49 3,004 -0.06(-0.23%)
Sep 09, 2016 24.53 24.55 24.51 24.55 3,103 -0.01(-0.04%)
Sep 08, 2016 24.63 24.65 24.56 24.56 2,568 -0.02(-0.08%)
Sep 07, 2016 24.64 24.65 24.56 24.58 3,493 -0.02(-0.08%)
Sep 06, 2016 24.51 24.61 24.51 24.60 7,016 +0.07(+0.30%)
Sep 02, 2016 24.52 24.52 24.52 24.52 5,496 -0.05(-0.22%)
Sep 01, 2016 24.61 24.61 24.57 24.58 2,467 -0.03(-0.13%)
Aug 31, 2016 24.55 24.61 24.55 24.61 3,078 +0.02(+0.08%)
Aug 30, 2016 24.52 24.60 24.51 24.59 19,409 +0.02(+0.09%)
Aug 29, 2016 24.60 24.60 24.55 24.57 18,279 +0.02(+0.10%)
Aug 26, 2016 24.56 24.59 24.52 24.54 4,443 -0.06(-0.26%)
Aug 25, 2016 24.56 24.63 24.56 24.61 3,674 +0.06(+0.26%)
Aug 24, 2016 24.55 24.63 24.53 24.54 3,241 -0.01(-0.04%)
Aug 23, 2016 24.62 24.64 24.55 24.55 15,676 -0.01(-0.04%)
Aug 22, 2016 24.52 24.62 24.52 24.56 3,877 +0.03(+0.11%)
Aug 19, 2016 24.62 24.64 24.52 24.53 35,941 -0.12(-0.49%)
Aug 18, 2016 24.52 24.66 24.52 24.65 16,962 +0.09(+0.38%)
Aug 17, 2016 24.65 24.65 24.54 24.56 15,736 -0.08(-0.32%)
Aug 16, 2016 24.62 24.65 24.51 24.64 18,642 -0.02(-0.06%)
Aug 15, 2016 24.66 24.66 24.57 24.65 11,206 -0.01(-0.03%)
Aug 12, 2016 24.62 24.68 24.54 24.66 10,473 +0.05(+0.19%)
Aug 11, 2016 24.67 24.67 24.47 24.62 5,127 +0.07(+0.28%)
Aug 10, 2016 24.65 24.73 24.40 24.55 50,112 -0.10(-0.39%)
Aug 09, 2016 24.64 24.64 24.53 24.64 8,190 +0.03(+0.11%)
Aug 08, 2016 24.57 24.62 24.52 24.62 5,898 +0.06(+0.26%)
Aug 05, 2016 24.57 24.60 24.52 24.55 3,550 -0.11(-0.45%)
Aug 04, 2016 24.66 24.66 24.53 24.66 6,309 +0.01(+0.04%)
Aug 03, 2016 24.59 24.65 24.59 24.65 8,431 +0.12(+0.49%)
Aug 02, 2016 24.56 24.64 24.51 24.53 4,005 -0.11(-0.45%)
Aug 01, 2016 24.47 24.64 24.47 24.64 4,353 +0.12(+0.50%)
Jul 29, 2016 24.64 24.65 24.52 24.52 5,821 -0.09(-0.36%)
Jul 28, 2016 24.65 24.65 24.52 24.61 6,509 +0.09(+0.37%)
Jul 27, 2016 24.56 24.56 24.45 24.52 4,689 -0.02(-0.06%)
Jul 26, 2016 24.54 24.55 24.50 24.54 2,521 -0.01(-0.03%)
Jul 25, 2016 24.38 24.63 24.38 24.54 5,004 -73.78(-75.04%)
Jul 22, 2016 98.02 98.39 98.02 98.32 7,355 +0.40(+0.40%)
Jul 21, 2016 97.92 98.00 97.92 97.93 964 -0.18(-0.19%)
Jul 20, 2016 98.43 98.43 97.89 98.11 3,221 +0.16(+0.16%)
Jul 19, 2016 98.20 98.25 97.82 97.95 2,502 -0.00(-0.00%)
Jul 18, 2016 98.00 98.18 97.95 97.95 457 -0.27(-0.27%)
Jul 14, 2016 98.39 98.41 98.19 98.22 364 -0.05(-0.05%)
Jul 13, 2016 97.66 98.27 97.64 98.27 2,817 +0.46(+0.47%)
Jul 12, 2016 98.00 98.01 97.76 97.80 3,381 -0.29(-0.29%)
Jul 11, 2016 98.13 98.17 98.00 98.09 2,340 -0.48(-0.48%)
Jul 08, 2016 98.48 98.56 97.78 98.56 1,299 +0.16(+0.16%)
Jul 07, 2016 98.40 98.40 98.40 98.40 254 +0.37(+0.38%)
Jul 06, 2016 97.78 98.49 97.78 98.03 1,707 +0.12(+0.12%)
Jul 05, 2016 97.89 98.00 97.89 97.91 2,359 -0.05(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.